Ramaco Resources, Inc. (METC) NASDAQ

17.52

+1.03(+6.25%)

Updated at June 02 04:00PM

Currency In USD

METC Historical Return

If you invested $1000 in Ramaco Resources, Inc. (METC) since IPO date, it would be worth $1,501.29 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,448.82, while $1000 invested 1 year ago would be worth $1,855.93. This corresponds to total returns of 50.13%, 244.88%, 85.59%, respectively, with annualized returns of 4.45%, 28.08%, 85.59%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

METC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	16.16	17.52	17.52	18.1	15.82	2.23M
June 01, 2026	15.61	16.49	16.49	16.89	15.51	1.4M
May 29, 2026	16.66	15.61	15.61	16.68	15.58	1.25M
May 28, 2026	15.46	16.67	16.67	16.85	15.13	2M
May 27, 2026	14.56	15.54	15.54	15.6	14.3	1.3M
May 26, 2026	14.22	14.81	14.81	15.4	14.22	1.54M
May 22, 2026	13.99	13.92	13.92	14.37	13.6	811,969
May 21, 2026	13.21	13.91	13.91	14.16	13.2	1.03M
May 20, 2026	13.79	13.2	13.2	13.85	13.19	938,065
May 19, 2026	13.8	13.64	13.64	13.8	13.15	1.64M
May 18, 2026	14.55	13.83	13.83	14.7	13.56	1.92M
May 15, 2026	14.71	14.51	14.51	14.99	14.09	1.7M
May 14, 2026	15.22	15.19	15.19	15.59	14.5	1.88M
May 13, 2026	16.31	15.31	15.31	16.41	14.6	3.3M
May 12, 2026	14.4	16.51	16.51	16.65	13.92	3.41M
May 11, 2026	14.85	15.17	15.17	15.7	14.63	1.34M
May 08, 2026	14.79	14.81	14.81	15.02	14.56	940,711
May 07, 2026	15.65	14.77	14.77	15.73	14.76	916,360
May 06, 2026	15.12	15.65	15.65	15.79	14.98	919,431
May 05, 2026	14.34	15.03	15.03	15.34	14.21	906,452
May 04, 2026	14.9	14.49	14.49	15.23	14.3	1.31M
May 01, 2026	14.63	14.79	14.79	14.88	14.05	1.13M
April 30, 2026	14.76	14.85	14.85	15.14	14.43	1.02M
April 29, 2026	14.79	14.55	14.55	14.84	14.32	1.1M
April 28, 2026	14.2	14.56	14.56	14.63	13.96	1.18M
April 27, 2026	13.76	14.49	14.49	14.6	13.76	1.23M
April 24, 2026	13.87	13.79	13.79	14.07	13.58	1.12M
April 23, 2026	14.92	13.98	13.98	15.17	13.82	1.07M
April 22, 2026	15.4	14.92	14.92	15.68	14.4	1.93M
April 21, 2026	14.73	14.93	14.93	15.76	14.5	2.41M
April 20, 2026	13.6	14.07	14.07	14.1	13.5	1.36M
April 17, 2026	13.9	13.63	13.63	14.27	13.55	1.33M
April 16, 2026	14.31	13.84	13.84	14.56	13.82	1.29M
April 15, 2026	13.24	14.1	14.1	14.2	13.15	1.41M
April 14, 2026	14.06	13.23	13.23	14.21	12.88	1.86M
April 13, 2026	13.41	13.96	13.96	14.22	13.17	1.53M
April 10, 2026	13.83	13.55	13.55	14.38	13.51	1.39M
April 09, 2026	14.22	13.77	13.77	14.4	13.35	2.37M
April 08, 2026	15.56	14.14	14.14	15.93	14.05	1.95M
April 07, 2026	15.66	15.09	15.09	15.99	14.98	1.62M
April 06, 2026	15.56	15.8	15.8	16.1	15.48	1.3M
April 02, 2026	14.56	15.5	15.5	15.61	14.55	1.16M
April 01, 2026	15.59	14.83	14.83	16.2	14.75	2.55M
March 31, 2026	14.71	15.46	15.46	15.83	14.59	2.47M
March 30, 2026	15.48	14.43	14.43	15.54	14.25	2.04M
March 27, 2026	13.97	15.56	15.56	15.79	13.71	2.55M
March 26, 2026	13.7	13.97	13.97	14.07	13.32	2.38M
March 25, 2026	14.31	13.92	13.92	14.36	13.8	1.33M
March 24, 2026	13.35	14.29	14.29	14.59	13.19	3.5M
March 23, 2026	13.6	13.47	13.47	13.84	13.17	1.73M
March 20, 2026	13.85	13.45	13.45	14.22	13.1	1.96M
March 19, 2026	13.48	14.44	14.44	15.1	12.66	3.2M
March 18, 2026	14.1	13.61	13.61	14.1	13.58	1.61M
March 17, 2026	14.29	14.32	14.32	14.43	13.9	1.31M
March 16, 2026	14.53	14.38	14.38	14.76	13.86	1.48M
March 13, 2026	15.33	14.6	14.6	15.6	14.37	1.23M
March 12, 2026	15.6	15.13	15.13	15.6	14.56	1.44M
March 11, 2026	14.66	15.74	15.74	15.87	14.61	1.91M
March 10, 2026	14.2	14.75	14.75	15.48	14.1	2.07M
March 09, 2026	13.81	14.18	14.18	14.54	13.45	1.4M